住友商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,148 | 4,164 | 4,101 | 4,115 | -13 | -0.3% | 1,880,200 |
| 2024/07/04 | 4,125 | 4,140 | 4,104 | 4,128 | +42 | +1% | 1,875,900 |
| 2024/07/03 | 4,126 | 4,126 | 4,050 | 4,086 | -30 | -0.7% | 2,437,500 |
| 2024/07/02 | 4,053 | 4,136 | 4,023 | 4,116 | +81 | +2% | 4,369,500 |
| 2024/07/01 | 4,065 | 4,073 | 4,023 | 4,035 | +18 | +0.4% | 2,232,700 |
| 2024/06/28 | 3,995 | 4,027 | 3,974 | 4,017 | +70 | +1.8% | 3,378,500 |
| 2024/06/27 | 3,960 | 3,994 | 3,934 | 3,947 | -32 | -0.8% | 2,394,200 |
| 2024/06/26 | 3,964 | 3,988 | 3,927 | 3,979 | +10 | +0.3% | 2,827,900 |
| 2024/06/25 | 3,917 | 3,986 | 3,904 | 3,969 | +107 | +2.8% | 3,735,100 |
| 2024/06/24 | 3,827 | 3,878 | 3,808 | 3,862 | +26 | +0.7% | 3,025,900 |
| 2024/06/21 | 3,850 | 3,861 | 3,797 | 3,836 | -11 | -0.3% | 10,472,700 |
| 2024/06/20 | 3,820 | 3,858 | 3,811 | 3,847 | +7 | +0.2% | 2,404,500 |
| 2024/06/19 | 3,860 | 3,881 | 3,826 | 3,840 | -13 | -0.3% | 3,715,200 |
| 2024/06/18 | 3,915 | 3,930 | 3,840 | 3,853 | -46 | -1.2% | 2,662,500 |
| 2024/06/17 | 3,945 | 3,957 | 3,891 | 3,899 | -116 | -2.9% | 3,510,000 |
| 2024/06/14 | 3,950 | 4,021 | 3,938 | 4,015 | +56 | +1.4% | 5,183,800 |
| 2024/06/13 | 4,051 | 4,056 | 3,942 | 3,959 | -79 | -2% | 3,104,200 |
| 2024/06/12 | 4,015 | 4,050 | 3,992 | 4,038 | -31 | -0.8% | 2,498,300 |
| 2024/06/11 | 4,075 | 4,089 | 4,061 | 4,069 | +10 | +0.2% | 2,320,900 |
| 2024/06/10 | 4,028 | 4,062 | 4,018 | 4,059 | +39 | +1% | 2,189,800 |
| 2024/06/07 | 4,012 | 4,028 | 3,986 | 4,020 | +23 | +0.6% | 2,866,300 |
| 2024/06/06 | 4,000 | 4,012 | 3,970 | 3,997 | +6 | +0.2% | 3,017,400 |
| 2024/06/05 | 3,999 | 4,001 | 3,942 | 3,991 | -78 | -1.9% | 3,881,200 |
| 2024/06/04 | 4,090 | 4,108 | 4,027 | 4,069 | -65 | -1.6% | 4,005,000 |
| 2024/06/03 | 4,120 | 4,145 | 4,102 | 4,134 | +53 | +1.3% | 3,246,600 |
| 2024/05/31 | 4,000 | 4,090 | 4,000 | 4,081 | +81 | +2% | 8,184,800 |
| 2024/05/30 | 4,000 | 4,009 | 3,950 | 4,000 | -48 | -1.2% | 3,756,500 |
| 2024/05/29 | 4,075 | 4,095 | 4,034 | 4,048 | -27 | -0.7% | 3,206,500 |
| 2024/05/28 | 4,107 | 4,125 | 4,055 | 4,075 | -39 | -0.9% | 3,295,800 |
| 2024/05/27 | 4,077 | 4,114 | 4,065 | 4,114 | +44 | +1.1% | 2,586,300 |
| 2024/05/24 | 4,008 | 4,087 | 4,003 | 4,070 | -21 | -0.5% | 2,649,700 |
| 2024/05/23 | 4,050 | 4,094 | 4,007 | 4,091 | +4 | +0.1% | 3,982,100 |
| 2024/05/22 | 4,137 | 4,146 | 4,066 | 4,087 | -86 | -2.1% | 4,772,300 |
| 2024/05/21 | 4,189 | 4,217 | 4,160 | 4,173 | +3 | +0.1% | 3,381,800 |
| 2024/05/20 | 4,090 | 4,173 | 4,087 | 4,170 | +61 | +1.5% | 3,262,600 |
| 2024/05/17 | 4,078 | 4,121 | 4,065 | 4,109 | -22 | -0.5% | 3,307,100 |
| 2024/05/16 | 4,155 | 4,158 | 4,102 | 4,131 | -24 | -0.6% | 3,398,600 |
| 2024/05/15 | 4,132 | 4,179 | 4,111 | 4,155 | +11 | +0.3% | 2,983,500 |
| 2024/05/14 | 4,182 | 4,206 | 4,121 | 4,144 | -48 | -1.1% | 3,437,600 |
| 2024/05/13 | 4,200 | 4,218 | 4,163 | 4,192 | -51 | -1.2% | 3,292,500 |
| 2024/05/10 | 4,214 | 4,287 | 4,209 | 4,243 | +84 | +2% | 4,005,300 |
| 2024/05/09 | 4,182 | 4,208 | 4,151 | 4,159 | -21 | -0.5% | 3,791,200 |
| 2024/05/08 | 4,246 | 4,263 | 4,170 | 4,180 | -95 | -2.2% | 5,817,700 |
| 2024/05/07 | 4,339 | 4,347 | 4,208 | 4,275 | -25 | -0.6% | 9,423,500 |
| 2024/05/02 | 4,162 | 4,433 | 4,152 | 4,300 | +180 | +4.4% | 21,396,000 |
| 2024/05/01 | 4,118 | 4,188 | 4,080 | 4,120 | -35 | -0.8% | 6,889,800 |
| 2024/04/30 | 4,245 | 4,263 | 4,143 | 4,155 | +246 | +6.3% | 11,964,400 |
| 2024/04/26 | 3,880 | 3,934 | 3,849 | 3,909 | +52 | +1.3% | 3,665,200 |
| 2024/04/25 | 3,900 | 3,980 | 3,836 | 3,857 | -63 | -1.6% | 4,460,200 |
| 2024/04/24 | 3,810 | 3,920 | 3,804 | 3,920 | +118 | +3.1% | 4,626,100 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「住友商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 三菱商 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 丸 紅 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 豊通商 | 294,400円 | -0.1% | -1.3% | 3.74% | 9.14倍 | 1.18倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
市場注目の銘柄
チャート関連のコラム
